Anhui Liuguo Chemical Co., Ltd Class A 600470
SSE · China · Prozessindustrie
CNY 5,45-0,01 (-0,18 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5,45 | -0,18 % | CNY 5,50 | CNY 5,50 | CNY 5,42 | 8,63M |
| 2026-09-29 | CNY 5,46 | +0,55 % | CNY 5,43 | CNY 5,50 | CNY 5,40 | 10,23M |
| 2026-09-28 | CNY 5,43 | -3,21 % | CNY 5,61 | CNY 5,62 | CNY 5,34 | 17,31M |
| 2026-09-24 | CNY 5,61 | -0,71 % | CNY 5,62 | CNY 5,73 | CNY 5,57 | 11,40M |
| 2026-09-23 | CNY 5,65 | -2,75 % | CNY 5,80 | CNY 5,80 | CNY 5,56 | 19,88M |
| 2026-09-22 | CNY 5,81 | -0,51 % | CNY 5,84 | CNY 5,87 | CNY 5,75 | 17,28M |
| 2026-09-21 | CNY 5,84 | +2,64 % | CNY 5,70 | CNY 5,86 | CNY 5,68 | 18,46M |
| 2026-09-18 | CNY 5,69 | +0,53 % | CNY 5,68 | CNY 5,70 | CNY 5,63 | 14,62M |
| 2026-09-17 | CNY 5,66 | -1,05 % | CNY 5,67 | CNY 5,70 | CNY 5,55 | 18,25M |
| 2026-09-16 | CNY 5,72 | 0,00 % | CNY 5,68 | CNY 5,78 | CNY 5,63 | 19,83M |
| 2026-09-15 | CNY 5,72 | -4,19 % | CNY 5,97 | CNY 5,97 | CNY 5,71 | 21,84M |
| 2026-09-14 | CNY 5,97 | -3,55 % | CNY 6,24 | CNY 6,25 | CNY 5,92 | 24,51M |
| 2026-09-11 | CNY 6,19 | -3,43 % | CNY 6,36 | CNY 6,49 | CNY 6,13 | 27,62M |
| 2026-09-10 | CNY 6,41 | -3,32 % | CNY 6,60 | CNY 6,66 | CNY 6,38 | 34,69M |
| 2026-09-09 | CNY 6,63 | -0,30 % | CNY 6,61 | CNY 6,75 | CNY 6,50 | 70,77M |
| 2026-09-08 | CNY 6,65 | +8,48 % | CNY 6,13 | CNY 6,74 | CNY 6,13 | 88,13M |
| 2026-09-07 | CNY 6,13 | +1,32 % | CNY 6,06 | CNY 6,18 | CNY 6,00 | 18,68M |
| 2026-09-04 | CNY 6,05 | +0,17 % | CNY 6,10 | CNY 6,19 | CNY 5,96 | 19,88M |
| 2026-09-03 | CNY 6,04 | -1,79 % | CNY 6,16 | CNY 6,24 | CNY 6,03 | 27,72M |
| 2026-09-02 | CNY 6,15 | -3,15 % | CNY 6,42 | CNY 6,43 | CNY 6,10 | 37,30M |
| 2026-09-01 | CNY 6,35 | +1,93 % | CNY 6,23 | CNY 6,43 | CNY 6,23 | 53,31M |
| 2026-08-31 | CNY 6,23 | -0,80 % | CNY 6,29 | CNY 6,55 | CNY 6,18 | 55,51M |
| 2026-08-28 | CNY 6,28 | +2,95 % | CNY 6,10 | CNY 6,32 | CNY 6,04 | 55,44M |
| 2026-08-27 | CNY 6,10 | +0,66 % | CNY 5,88 | CNY 6,13 | CNY 5,88 | 52,64M |
| 2026-08-26 | CNY 6,06 | +2,19 % | CNY 5,70 | CNY 6,27 | CNY 5,69 | 80,19M |
| 2026-08-25 | CNY 5,93 | +10,02 % | CNY 5,42 | CNY 5,93 | CNY 5,42 | 35,35M |
| 2026-08-24 | CNY 5,39 | -2,88 % | CNY 5,53 | CNY 5,57 | CNY 5,35 | 19,55M |
| 2026-08-21 | CNY 5,55 | +0,36 % | CNY 5,50 | CNY 5,57 | CNY 5,33 | 27,66M |
| 2026-08-20 | CNY 5,53 | -4,66 % | CNY 5,68 | CNY 5,88 | CNY 5,46 | 46,68M |
| 2026-08-19 | CNY 5,80 | +1,22 % | CNY 5,67 | CNY 6,03 | CNY 5,59 | 58,55M |
| 2026-08-18 | CNY 5,73 | +2,32 % | CNY 5,63 | CNY 5,76 | CNY 5,59 | 31,01M |
| 2026-08-17 | CNY 5,60 | +2,75 % | CNY 5,47 | CNY 5,65 | CNY 5,47 | 24,14M |
| 2026-08-14 | CNY 5,45 | -0,73 % | CNY 5,54 | CNY 5,54 | CNY 5,36 | 14,38M |
| 2026-08-13 | CNY 5,49 | -3,35 % | CNY 5,68 | CNY 5,69 | CNY 5,48 | 18,58M |
| 2026-08-12 | CNY 5,68 | +0,35 % | CNY 5,65 | CNY 5,71 | CNY 5,63 | 9,95M |
| 2026-08-11 | CNY 5,66 | -1,91 % | CNY 5,75 | CNY 5,77 | CNY 5,63 | 15,22M |
| 2026-08-10 | CNY 5,77 | +2,30 % | CNY 5,67 | CNY 5,79 | CNY 5,65 | 18,85M |
| 2026-08-07 | CNY 5,64 | -1,23 % | CNY 5,69 | CNY 5,70 | CNY 5,57 | 15,78M |
| 2026-08-06 | CNY 5,71 | -0,52 % | CNY 5,65 | CNY 5,72 | CNY 5,60 | 23,70M |
| 2026-08-05 | CNY 5,74 | +2,68 % | CNY 5,56 | CNY 5,76 | CNY 5,54 | 25,28M |
| 2026-08-04 | CNY 5,59 | +0,72 % | CNY 5,55 | CNY 5,60 | CNY 5,48 | 13,89M |
| 2026-08-03 | CNY 5,55 | +2,59 % | CNY 5,38 | CNY 5,57 | CNY 5,35 | 18,74M |
| 2026-07-31 | CNY 5,41 | +0,19 % | CNY 5,39 | CNY 5,46 | CNY 5,36 | 19,99M |
| 2026-07-30 | CNY 5,40 | -2,00 % | CNY 5,45 | CNY 5,64 | CNY 5,40 | 27,34M |
| 2026-07-29 | CNY 5,51 | +3,96 % | CNY 5,27 | CNY 5,56 | CNY 5,27 | 29,56M |
| 2026-07-28 | CNY 5,30 | +0,95 % | CNY 5,18 | CNY 5,33 | CNY 5,17 | 15,88M |
| 2026-07-27 | CNY 5,25 | +1,94 % | CNY 5,14 | CNY 5,28 | CNY 5,11 | 16,40M |
| 2026-07-24 | CNY 5,15 | -3,74 % | CNY 5,30 | CNY 5,33 | CNY 5,14 | 24,67M |
| 2026-07-23 | CNY 5,35 | +6,36 % | CNY 5,04 | CNY 5,42 | CNY 4,95 | 37,68M |
| 2026-07-22 | CNY 5,03 | -1,95 % | CNY 5,02 | CNY 5,18 | CNY 4,98 | 20,50M |
| 2026-07-21 | CNY 5,13 | -5,70 % | CNY 5,29 | CNY 5,32 | CNY 4,90 | 39,49M |
| 2026-07-20 | CNY 5,44 | +3,23 % | CNY 5,28 | CNY 5,53 | CNY 5,18 | 29,32M |
| 2026-07-17 | CNY 5,27 | -0,94 % | CNY 5,25 | CNY 5,65 | CNY 5,20 | 30,74M |
| 2026-07-16 | CNY 5,32 | -6,99 % | CNY 5,63 | CNY 5,72 | CNY 5,30 | 38,25M |
| 2026-07-15 | CNY 5,72 | +1,60 % | CNY 5,51 | CNY 5,99 | CNY 5,50 | 42,50M |
| 2026-07-14 | CNY 5,63 | -10,06 % | CNY 6,07 | CNY 6,15 | CNY 5,63 | 44,81M |
| 2026-07-13 | CNY 6,26 | -10,06 % | CNY 6,59 | CNY 6,77 | CNY 6,26 | 54,91M |
| 2026-07-10 | CNY 6,96 | +2,81 % | CNY 6,60 | CNY 7,26 | CNY 6,47 | 79,40M |
| 2026-07-09 | CNY 6,77 | +1,35 % | CNY 6,58 | CNY 6,77 | CNY 6,46 | 63,18M |
| 2026-07-08 | CNY 6,68 | -3,19 % | CNY 6,70 | CNY 6,91 | CNY 6,30 | 67,50M |
| 2026-07-07 | CNY 6,90 | +3,14 % | CNY 6,66 | CNY 7,17 | CNY 6,47 | 108,04M |
| 2026-07-06 | CNY 6,69 | +10,03 % | CNY 6,13 | CNY 6,69 | CNY 6,04 | 63,80M |
| 2026-07-03 | CNY 6,08 | -5,00 % | CNY 6,40 | CNY 6,46 | CNY 6,03 | 51,80M |
| 2026-07-02 | CNY 6,40 | +0,31 % | CNY 6,38 | CNY 6,86 | CNY 6,25 | 86,49M |
| 2026-07-01 | CNY 6,38 | +10,00 % | CNY 5,80 | CNY 6,38 | CNY 5,78 | 54,87M |
| 2026-06-30 | CNY 5,80 | -2,36 % | CNY 5,88 | CNY 5,96 | CNY 5,63 | 35,16M |
| 2026-06-29 | CNY 5,94 | -2,14 % | CNY 6,12 | CNY 6,23 | CNY 5,78 | 36,55M |
| 2026-06-26 | CNY 6,07 | -6,33 % | CNY 6,30 | CNY 6,44 | CNY 6,04 | 49,50M |
| 2026-06-25 | CNY 6,48 | +1,09 % | CNY 6,32 | CNY 6,58 | CNY 6,20 | 80,13M |
| 2026-06-24 | CNY 6,41 | -1,38 % | CNY 6,45 | CNY 6,60 | CNY 6,18 | 94,46M |
| 2026-06-23 | CNY 6,50 | +9,98 % | CNY 6,16 | CNY 6,50 | CNY 6,16 | 99,08M |
| 2026-06-22 | CNY 5,91 | +10,06 % | CNY 5,37 | CNY 5,91 | CNY 5,37 | 38,12M |
| 2026-06-18 | CNY 5,37 | -3,24 % | CNY 5,51 | CNY 5,64 | CNY 5,30 | 23,12M |
| 2026-06-17 | CNY 5,55 | -5,77 % | CNY 5,80 | CNY 5,82 | CNY 5,51 | 32,02M |
| 2026-06-16 | CNY 5,89 | +0,86 % | CNY 5,83 | CNY 6,02 | CNY 5,67 | 41,90M |
| 2026-06-15 | CNY 5,84 | -2,50 % | CNY 5,78 | CNY 5,96 | CNY 5,71 | 51,02M |
| 2026-06-12 | CNY 5,99 | +5,64 % | CNY 5,70 | CNY 6,21 | CNY 5,31 | 80,62M |
| 2026-06-11 | CNY 5,67 | +10,10 % | CNY 5,50 | CNY 5,67 | CNY 5,50 | 15,05M |
| 2026-06-10 | CNY 5,15 | -1,53 % | CNY 5,19 | CNY 5,29 | CNY 5,09 | 15,23M |
| 2026-06-09 | CNY 5,23 | -0,95 % | CNY 5,31 | CNY 5,35 | CNY 5,13 | 16,14M |
| 2026-06-08 | CNY 5,28 | -3,83 % | CNY 5,41 | CNY 5,58 | CNY 5,21 | 19,51M |
| 2026-06-05 | CNY 5,49 | +0,18 % | CNY 5,46 | CNY 5,53 | CNY 5,25 | 20,81M |
| 2026-06-04 | CNY 5,48 | 0,00 % | CNY 5,49 | CNY 5,53 | CNY 5,40 | 15,87M |
| 2026-06-03 | CNY 5,48 | -0,18 % | CNY 5,50 | CNY 5,54 | CNY 5,42 | 11,90M |
| 2026-06-02 | CNY 5,49 | -3,00 % | CNY 5,67 | CNY 5,68 | CNY 5,39 | 16,36M |
| 2026-06-01 | CNY 5,66 | +5,60 % | CNY 5,40 | CNY 5,68 | CNY 5,36 | 21,57M |
| 2026-05-29 | CNY 5,36 | -3,07 % | CNY 5,53 | CNY 5,55 | CNY 5,35 | 13,40M |
| 2026-05-28 | CNY 5,53 | +0,91 % | CNY 5,48 | CNY 5,57 | CNY 5,41 | 10,60M |
| 2026-05-27 | CNY 5,48 | -4,20 % | CNY 5,69 | CNY 5,73 | CNY 5,40 | 18,54M |
| 2026-05-26 | CNY 5,72 | 0,00 % | CNY 5,72 | CNY 5,77 | CNY 5,54 | 19,33M |